Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | $10.62 | $10.84 | $10.60 | $10.80 | 27K |
Jun 1, 2025 | 10.57 | 10.66 | 10.47 | 10.60 | 13K |
May 1, 2025 | 10.56 | 10.66 | 10.21 | 10.56 | 83K |
Apr 1, 2025 | 10.63 | 10.65 | 10.30 | 10.50 | 126K |
Mar 1, 2025 | 10.38 | 10.66 | 10.33 | 10.61 | 62K |
Feb 1, 2025 | 10.63 | 10.68 | 10.20 | 10.44 | 60K |
Jan 1, 2025 | 10.40 | 10.65 | 10.21 | 10.50 | 58K |
Dec 1, 2024 | 10.22 | 10.47 | 9.95 | 10.40 | 33K |
Nov 1, 2024 | 10.51 | 10.58 | 10.19 | 10.31 | 107K |
Oct 1, 2024 | 10.43 | 10.53 | 10.35 | 10.51 | 52K |
Sep 1, 2024 | 10.23 | 10.43 | 10.22 | 10.43 | 53K |
Aug 1, 2024 | 10.44 | 10.48 | 9.97 | 10.22 | 107K |
Jul 1, 2024 | 10.27 | 10.49 | 10.20 | 10.40 | 55K |
Jun 1, 2024 | 10.25 | 10.49 | 10.17 | 10.26 | 34K |
May 1, 2024 | 10.36 | 11.68 | 10.16 | 10.23 | 72K |
Apr 1, 2024 | 10.20 | 10.41 | 10.17 | 10.41 | 44K |
Mar 1, 2024 | 10.10 | 10.18 | 10.05 | 10.15 | 16K |
Feb 1, 2024 | 10.22 | 10.24 | 9.98 | 10.10 | 33K |
Jan 1, 2024 | 10.10 | 10.28 | 10.02 | 10.21 | 56K |
Dec 1, 2023 | 10.05 | 10.14 | 10.05 | 10.10 | 29K |
Nov 1, 2023 | 10.09 | 10.14 | 9.80 | 10.05 | 30K |
Oct 1, 2023 | 10.06 | 10.19 | 10.00 | 10.09 | 17K |
Sep 1, 2023 | 10.04 | 10.06 | 10.01 | 10.06 | 5.6K |
Aug 1, 2023 | 10.18 | 10.42 | 9.96 | 10.04 | 51K |
Jul 1, 2023 | 10.10 | 10.43 | 9.98 | 10.19 | 50K |
Jun 1, 2023 | 10.18 | 10.18 | 10.00 | 10.10 | 13K |
May 1, 2023 | 10.12 | 10.25 | 9.97 | 10.12 | 46K |
Apr 1, 2023 | 10.01 | 10.27 | 9.74 | 10.14 | 25K |
Mar 1, 2023 | 10.23 | 10.31 | 8.20 | 10.00 | 123K |
Feb 1, 2023 | 10.45 | 10.45 | 10.18 | 10.33 | 102K |
Jan 1, 2023 | 10.34 | 10.60 | 10.30 | 10.50 | 35K |
Dec 1, 2022 | 10.33 | 10.39 | 10.24 | 10.30 | 16K |
Nov 1, 2022 | 10.42 | 10.48 | 10.22 | 10.28 | 33K |
Oct 1, 2022 | 10.24 | 10.47 | 10.22 | 10.46 | 23K |
Sep 1, 2022 | 10.40 | 10.49 | 10.20 | 10.24 | 19K |
Aug 1, 2022 | 10.48 | 10.58 | 10.25 | 10.43 | 34K |
Jul 1, 2022 | 10.43 | 10.51 | 10.35 | 10.48 | 29K |
Jun 1, 2022 | 10.34 | 10.49 | 10.31 | 10.43 | 40K |
May 1, 2022 | 10.69 | 10.72 | 10.25 | 10.35 | 150K |
Apr 1, 2022 | 10.68 | 10.76 | 10.53 | 10.69 | 30K |
Mar 1, 2022 | 10.57 | 10.76 | 10.51 | 10.76 | 58K |
Feb 1, 2022 | 10.62 | 10.80 | 10.40 | 10.60 | 57K |
Jan 1, 2022 | 10.58 | 10.74 | 10.49 | 10.70 | 104K |
Dec 1, 2021 | 10.54 | 10.66 | 10.48 | 10.58 | 120K |
Nov 1, 2021 | 10.60 | 10.69 | 10.44 | 10.61 | 35K |
Oct 1, 2021 | 10.34 | 10.66 | 10.29 | 10.61 | 34K |
Sep 1, 2021 | 10.15 | 10.54 | 10.13 | 10.54 | 72K |
Aug 1, 2021 | 10.12 | 10.19 | 9.98 | 10.07 | 100K |
Jul 1, 2021 | 9.85 | 10.15 | 9.85 | 10.15 | 155K |
Jun 1, 2021 | 9.94 | 10.04 | 9.70 | 9.84 | 113K |